First Commonwealth Financial Corporation Common Stock (FCF)
16.89
+0.11 (0.66%)
NYSE · Last Trade: Jul 22nd, 3:36 PM EDT
Historical Prices For First Commonwealth Financial Corporation Common Stock (FCF)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/21/2025 | 16.91 | 17.06 | 16.77 | 16.78 | 406,617 | 16.78 |
7/18/2025 | 16.97 | 17.02 | 16.75 | 16.89 | 2,509,269 | 16.89 |
7/17/2025 | 16.69 | 16.98 | 16.66 | 16.91 | 858,181 | 16.91 |
7/16/2025 | 16.47 | 16.72 | 16.30 | 16.65 | 879,455 | 16.65 |
7/15/2025 | 17.09 | 17.16 | 16.60 | 16.60 | 529,334 | 16.60 |
7/14/2025 | 16.96 | 17.17 | 16.92 | 17.16 | 489,979 | 17.16 |
7/11/2025 | 17.08 | 17.11 | 16.97 | 17.00 | 320,598 | 17.00 |
7/10/2025 | 16.97 | 17.32 | 16.95 | 17.18 | 516,835 | 17.18 |
7/09/2025 | 17.15 | 17.20 | 16.97 | 17.10 | 353,031 | 17.10 |
7/08/2025 | 17.01 | 17.30 | 16.98 | 17.07 | 531,702 | 17.07 |
7/07/2025 | 17.14 | 17.32 | 16.93 | 16.96 | 482,391 | 16.96 |
7/03/2025 | 17.09 | 17.31 | 17.09 | 17.26 | 371,123 | 17.26 |
7/02/2025 | 16.78 | 17.01 | 16.64 | 16.98 | 473,082 | 16.98 |
7/01/2025 | 16.17 | 16.91 | 16.17 | 16.68 | 495,513 | 16.68 |
6/30/2025 | 16.45 | 16.48 | 16.21 | 16.23 | 564,066 | 16.23 |
6/27/2025 | 16.32 | 16.41 | 16.23 | 16.35 | 1,059,634 | 16.35 |
6/26/2025 | 15.87 | 16.29 | 15.85 | 16.27 | 374,301 | 16.27 |
6/25/2025 | 15.94 | 15.97 | 15.77 | 15.82 | 409,126 | 15.82 |
6/24/2025 | 15.95 | 16.21 | 15.95 | 15.99 | 490,135 | 15.99 |
6/23/2025 | 15.32 | 15.89 | 15.32 | 15.87 | 560,446 | 15.87 |
6/20/2025 | 15.40 | 15.53 | 15.34 | 15.38 | 1,667,497 | 15.38 |
6/18/2025 | 15.26 | 15.51 | 15.24 | 15.37 | 443,771 | 15.37 |
6/17/2025 | 15.25 | 15.44 | 15.18 | 15.30 | 489,990 | 15.30 |
6/16/2025 | 15.70 | 15.74 | 15.38 | 15.41 | 475,771 | 15.41 |
6/13/2025 | 15.62 | 15.71 | 15.47 | 15.50 | 480,568 | 15.50 |
6/12/2025 | 15.83 | 15.91 | 15.66 | 15.89 | 392,764 | 15.89 |
6/11/2025 | 16.10 | 16.17 | 15.86 | 15.93 | 467,303 | 15.93 |
6/10/2025 | 15.90 | 16.18 | 15.84 | 16.05 | 546,560 | 16.05 |
6/09/2025 | 15.95 | 16.05 | 15.81 | 15.88 | 536,364 | 15.88 |
6/06/2025 | 15.66 | 15.82 | 15.57 | 15.80 | 459,141 | 15.80 |
6/05/2025 | 15.44 | 15.46 | 15.31 | 15.40 | 453,453 | 15.40 |
6/04/2025 | 15.62 | 15.69 | 15.43 | 15.43 | 395,734 | 15.43 |
6/03/2025 | 15.36 | 15.71 | 15.35 | 15.67 | 364,977 | 15.67 |
6/02/2025 | 15.52 | 15.60 | 15.30 | 15.43 | 286,609 | 15.43 |
5/30/2025 | 15.68 | 15.71 | 15.55 | 15.62 | 442,849 | 15.62 |
5/29/2025 | 15.58 | 15.73 | 15.49 | 15.73 | 335,731 | 15.73 |
5/28/2025 | 15.77 | 15.82 | 15.55 | 15.56 | 319,606 | 15.56 |
5/27/2025 | 15.64 | 15.81 | 15.41 | 15.79 | 467,806 | 15.79 |
5/23/2025 | 15.17 | 15.49 | 15.17 | 15.44 | 473,787 | 15.44 |
5/22/2025 | 15.52 | 15.70 | 15.49 | 15.50 | 427,823 | 15.50 |
5/21/2025 | 15.92 | 15.98 | 15.60 | 15.60 | 420,474 | 15.60 |
5/20/2025 | 16.09 | 16.14 | 15.98 | 16.06 | 384,328 | 16.06 |
5/19/2025 | 15.96 | 16.11 | 15.87 | 16.08 | 464,608 | 16.08 |
5/16/2025 | 16.16 | 16.17 | 16.02 | 16.10 | 519,926 | 16.10 |
5/15/2025 | 16.05 | 16.21 | 16.02 | 16.19 | 447,944 | 16.19 |
5/14/2025 | 16.02 | 16.20 | 15.92 | 16.02 | 823,732 | 16.02 |
5/13/2025 | 16.06 | 16.16 | 15.95 | 16.06 | 564,340 | 16.06 |
5/12/2025 | 16.26 | 16.39 | 15.99 | 16.02 | 618,562 | 16.02 |
5/09/2025 | 15.86 | 15.90 | 15.58 | 15.66 | 455,571 | 15.66 |
5/08/2025 | 15.78 | 16.10 | 15.71 | 15.98 | 478,296 | 15.85 |
5/07/2025 | 15.83 | 15.85 | 15.63 | 15.69 | 490,958 | 15.56 |
5/06/2025 | 15.63 | 15.77 | 15.52 | 15.64 | 485,547 | 15.51 |
5/05/2025 | 15.68 | 15.98 | 15.68 | 15.82 | 450,803 | 15.69 |
5/02/2025 | 15.70 | 15.93 | 15.58 | 15.89 | 725,159 | 15.76 |
5/01/2025 | 15.26 | 15.68 | 15.13 | 15.51 | 713,916 | 15.38 |
4/30/2025 | 15.25 | 15.43 | 15.11 | 15.32 | 861,958 | 15.19 |
4/29/2025 | 15.59 | 15.70 | 15.18 | 15.56 | 1,044,373 | 15.43 |
4/28/2025 | 15.12 | 15.32 | 15.00 | 15.31 | 693,291 | 15.18 |
4/25/2025 | 15.11 | 15.15 | 14.90 | 15.07 | 693,283 | 14.94 |
4/24/2025 | 14.96 | 15.26 | 14.89 | 15.24 | 678,365 | 15.11 |
4/23/2025 | 15.07 | 15.42 | 14.89 | 15.04 | 775,823 | 14.91 |
4/22/2025 | 14.38 | 14.87 | 14.30 | 14.79 | 660,964 | 14.67 |